Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
2.160
-0.110 (-4.85%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Senti Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 2.22 | 2.23 | 2.16 | 2.16 | 2.16 | -2.70% | 3,716 |
Oct 29, 2024 | 2.15 | 2.35 | 2.11 | 2.22 | 2.22 | -0.89% | 2,721 |
Oct 28, 2024 | 2.12 | 2.36 | 2.12 | 2.24 | 2.24 | 4.19% | 6,277 |
Oct 25, 2024 | 2.18 | 2.22 | 2.15 | 2.15 | 2.15 | 0.47% | 21,639 |
Oct 24, 2024 | 2.23 | 2.24 | 2.12 | 2.14 | 2.14 | -7.36% | 17,408 |
Oct 23, 2024 | 2.23 | 2.32 | 2.16 | 2.31 | 2.31 | 1.32% | 7,383 |
Oct 22, 2024 | 2.28 | 2.37 | 2.28 | 2.28 | 2.28 | 0.88% | 4,127 |
Oct 21, 2024 | 2.28 | 2.38 | 2.20 | 2.26 | 2.26 | -0.88% | 4,958 |
Oct 18, 2024 | 2.14 | 2.36 | 2.14 | 2.28 | 2.28 | 6.05% | 12,819 |
Oct 17, 2024 | 2.03 | 2.29 | 2.03 | 2.15 | 2.15 | -1.83% | 43,519 |
Oct 16, 2024 | 2.20 | 2.32 | 2.06 | 2.19 | 2.19 | 7.62% | 12,165 |
Oct 15, 2024 | 2.02 | 2.15 | 2.02 | 2.04 | 2.04 | -4.01% | 4,401 |
Oct 14, 2024 | 2.11 | 2.63 | 2.00 | 2.12 | 2.12 | -1.40% | 71,560 |
Oct 11, 2024 | 2.17 | 2.21 | 2.13 | 2.15 | 2.15 | 1.90% | 20,901 |
Oct 10, 2024 | 2.20 | 2.21 | 2.08 | 2.11 | 2.11 | -3.21% | 16,546 |
Oct 9, 2024 | 2.35 | 2.56 | 2.18 | 2.18 | 2.18 | -8.40% | 70,728 |
Oct 8, 2024 | 2.23 | 2.43 | 2.23 | 2.38 | 2.38 | -1.45% | 15,419 |
Oct 7, 2024 | 2.21 | 2.48 | 2.21 | 2.42 | 2.42 | 7.81% | 25,939 |
Oct 4, 2024 | 2.11 | 2.24 | 2.11 | 2.24 | 2.24 | 1.82% | 13,863 |
Oct 3, 2024 | 2.19 | 2.26 | 2.05 | 2.20 | 2.20 | 2.33% | 11,039 |
Oct 2, 2024 | 2.26 | 2.46 | 2.08 | 2.15 | 2.15 | -4.87% | 23,686 |
Oct 1, 2024 | 2.16 | 2.34 | 2.16 | 2.26 | 2.26 | - | 25,034 |
Sep 30, 2024 | 2.05 | 2.29 | 2.05 | 2.26 | 2.26 | - | 40,596 |
Sep 27, 2024 | 2.25 | 2.30 | 2.21 | 2.26 | 2.26 | -0.88% | 8,878 |
Sep 26, 2024 | 2.32 | 2.32 | 2.18 | 2.28 | 2.28 | -0.87% | 51,451 |
Sep 25, 2024 | 2.79 | 2.85 | 2.30 | 2.30 | 2.30 | -21.50% | 49,830 |
Sep 24, 2024 | 3.00 | 3.28 | 2.84 | 2.93 | 2.93 | -5.18% | 40,022 |
Sep 23, 2024 | 3.13 | 3.26 | 3.09 | 3.09 | 3.09 | -1.90% | 11,221 |
Sep 20, 2024 | 3.11 | 3.29 | 3.11 | 3.15 | 3.15 | 0.54% | 7,266 |
Sep 19, 2024 | 3.07 | 3.25 | 3.06 | 3.13 | 3.13 | 1.39% | 6,767 |
Sep 18, 2024 | 3.13 | 3.20 | 3.07 | 3.09 | 3.09 | -0.64% | 10,514 |
Sep 17, 2024 | 2.94 | 3.27 | 2.79 | 3.11 | 3.11 | 6.51% | 23,779 |
Sep 16, 2024 | 3.04 | 3.08 | 2.91 | 2.92 | 2.92 | -4.89% | 7,575 |
Sep 13, 2024 | 3.06 | 3.13 | 2.83 | 3.07 | 3.07 | -0.97% | 11,128 |
Sep 12, 2024 | 3.05 | 3.14 | 2.97 | 3.10 | 3.10 | 1.97% | 10,952 |
Sep 11, 2024 | 2.81 | 3.06 | 2.81 | 3.04 | 3.04 | 7.04% | 12,429 |
Sep 10, 2024 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | -1.73% | 1,709 |
Sep 9, 2024 | 2.84 | 3.10 | 2.84 | 2.89 | 2.89 | 0.70% | 24,799 |
Sep 6, 2024 | 2.85 | 2.95 | 2.79 | 2.87 | 2.87 | -2.71% | 9,896 |
Sep 5, 2024 | 2.77 | 2.98 | 2.77 | 2.95 | 2.95 | 7.66% | 18,423 |
Sep 4, 2024 | 2.71 | 2.75 | 2.69 | 2.74 | 2.74 | 4.18% | 9,883 |
Sep 3, 2024 | 2.70 | 2.71 | 2.60 | 2.63 | 2.63 | -0.75% | 4,894 |
Aug 30, 2024 | 2.75 | 2.75 | 2.60 | 2.65 | 2.65 | -2.21% | 6,993 |
Aug 29, 2024 | 2.68 | 2.83 | 2.60 | 2.71 | 2.71 | 5.24% | 11,308 |
Aug 28, 2024 | 2.72 | 2.79 | 2.52 | 2.58 | 2.58 | -6.02% | 11,444 |
Aug 27, 2024 | 2.71 | 2.82 | 2.71 | 2.74 | 2.74 | -0.72% | 11,675 |
Aug 26, 2024 | 2.79 | 2.89 | 2.68 | 2.76 | 2.76 | -4.50% | 27,387 |
Aug 23, 2024 | 2.77 | 2.98 | 2.65 | 2.89 | 2.89 | 7.80% | 114,075 |
Aug 22, 2024 | 2.56 | 2.79 | 2.56 | 2.68 | 2.68 | 3.12% | 60,257 |
Aug 21, 2024 | 2.07 | 2.60 | 2.02 | 2.60 | 2.60 | 24.40% | 57,133 |
Aug 20, 2024 | 2.22 | 2.34 | 2.06 | 2.09 | 2.09 | -0.95% | 16,186 |
Aug 19, 2024 | 2.28 | 2.30 | 2.10 | 2.11 | 2.11 | -8.66% | 70,504 |
Aug 16, 2024 | 2.25 | 2.39 | 2.25 | 2.31 | 2.31 | 0.87% | 25,235 |
Aug 15, 2024 | 2.19 | 2.38 | 2.19 | 2.29 | 2.29 | 5.53% | 77,444 |
Aug 14, 2024 | 1.99 | 2.19 | 1.99 | 2.17 | 2.17 | 10.15% | 92,238 |
Aug 13, 2024 | 1.73 | 1.97 | 1.72 | 1.97 | 1.97 | 10.67% | 31,182 |
Aug 12, 2024 | 1.69 | 2.04 | 1.69 | 1.78 | 1.78 | 2.30% | 45,877 |
Aug 9, 2024 | 1.78 | 1.81 | 1.65 | 1.74 | 1.74 | -4.92% | 65,883 |
Aug 8, 2024 | 1.60 | 2.20 | 1.58 | 1.83 | 1.83 | 15.82% | 200,371 |
Aug 7, 2024 | 1.76 | 1.76 | 1.52 | 1.58 | 1.58 | -5.39% | 26,759 |
Aug 6, 2024 | 1.80 | 2.06 | 1.65 | 1.67 | 1.67 | -6.70% | 122,034 |
Aug 5, 2024 | 1.86 | 1.87 | 1.56 | 1.79 | 1.79 | -13.11% | 760,252 |
Aug 2, 2024 | 2.19 | 2.24 | 2.05 | 2.06 | 2.06 | -4.63% | 46,137 |
Aug 1, 2024 | 2.40 | 2.40 | 2.16 | 2.16 | 2.16 | -6.49% | 11,985 |
Jul 31, 2024 | 2.31 | 2.41 | 2.20 | 2.31 | 2.31 | -1.28% | 20,945 |
Jul 30, 2024 | 2.35 | 2.40 | 2.32 | 2.34 | 2.34 | -2.09% | 25,771 |
Jul 29, 2024 | 2.18 | 2.49 | 2.15 | 2.39 | 2.39 | 6.22% | 71,800 |
Jul 26, 2024 | 2.25 | 2.36 | 2.18 | 2.25 | 2.25 | -3.02% | 33,327 |
Jul 25, 2024 | 2.27 | 2.36 | 2.27 | 2.32 | 2.32 | 2.20% | 12,574 |
Jul 24, 2024 | 2.36 | 2.36 | 2.24 | 2.27 | 2.27 | -3.40% | 34,448 |
Jul 23, 2024 | 2.41 | 2.45 | 2.35 | 2.35 | 2.35 | -2.49% | 29,396 |
Jul 22, 2024 | 2.35 | 2.45 | 2.35 | 2.41 | 2.41 | -1.23% | 38,083 |
Jul 19, 2024 | 2.51 | 2.59 | 2.37 | 2.44 | 2.44 | -4.31% | 71,547 |
Jul 18, 2024 | 2.73 | 2.93 | 2.42 | 2.55 | 2.55 | -10.05% | 90,163 |
Jul 17, 2024 | 3.01 | 3.03 | 2.81 | 2.84 | 2.84 | -8.55% | 41,985 |
Jul 16, 2024 | 2.88 | 3.11 | 2.81 | 3.10 | 3.10 | -1.56% | 69,199 |
Jul 15, 2024 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | -1.59% | 42,766 |
Jul 12, 2024 | 3.25 | 3.25 | 3.08 | 3.20 | 3.20 | 2.11% | 28,934 |
Jul 11, 2024 | 3.13 | 3.20 | 3.00 | 3.13 | 3.13 | 1.10% | 49,901 |
Jul 10, 2024 | 3.01 | 3.18 | 3.00 | 3.10 | 3.10 | -3.13% | 48,681 |
Jul 9, 2024 | 3.20 | 3.26 | 3.10 | 3.20 | 3.20 | -2.08% | 39,008 |
Jul 8, 2024 | 3.20 | 3.37 | 3.00 | 3.27 | 3.27 | -2.27% | 135,502 |
Jul 5, 2024 | 3.19 | 3.39 | 3.11 | 3.34 | 3.34 | 2.89% | 121,425 |
Jul 3, 2024 | 3.68 | 3.68 | 3.12 | 3.25 | 3.25 | -16.67% | 198,774 |
Jul 2, 2024 | 3.80 | 4.06 | 3.37 | 3.90 | 3.90 | -6.59% | 884,466 |
Jul 1, 2024 | 3.54 | 6.10 | 3.30 | 4.18 | 4.18 | 51.27% | 38,956,349 |
Jun 28, 2024 | 2.95 | 3.08 | 2.62 | 2.76 | 2.76 | -13.48% | 37,043 |
Jun 27, 2024 | 2.95 | 3.40 | 2.51 | 3.19 | 3.19 | 3.81% | 112,332 |
Jun 26, 2024 | 2.80 | 3.40 | 2.51 | 3.07 | 3.07 | 8.97% | 201,272 |
Jun 25, 2024 | 3.21 | 3.77 | 2.76 | 2.82 | 2.82 | 11.90% | 3,320,539 |
Jun 24, 2024 | 2.60 | 2.87 | 2.50 | 2.52 | 2.52 | -3.45% | 1,046,001 |
Jun 21, 2024 | 2.32 | 2.64 | 2.32 | 2.61 | 2.61 | 6.40% | 14,879 |
Jun 20, 2024 | 2.54 | 2.73 | 2.32 | 2.45 | 2.45 | -0.57% | 5,040 |
Jun 18, 2024 | 2.36 | 2.58 | 2.23 | 2.47 | 2.47 | 4.01% | 17,793 |
Jun 17, 2024 | 2.40 | 2.50 | 2.30 | 2.37 | 2.37 | -3.73% | 8,572 |
Jun 14, 2024 | 2.77 | 2.77 | 2.42 | 2.46 | 2.46 | -6.38% | 8,097 |
Jun 13, 2024 | 2.70 | 2.73 | 2.61 | 2.63 | 2.63 | -2.55% | 7,582 |
Jun 12, 2024 | 2.85 | 2.85 | 2.61 | 2.70 | 2.70 | -6.44% | 11,476 |
Jun 11, 2024 | 2.61 | 3.32 | 2.61 | 2.89 | 2.89 | 10.95% | 74,805 |
Jun 10, 2024 | 2.73 | 2.73 | 2.49 | 2.60 | 2.60 | -7.27% | 15,897 |